Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.510 | 6.510 | 6.401 | 6.460 | 3,920 | +0.02(+0.31%) |
Feb 28, 2024 | 6.340 | 6.569 | 6.340 | 6.440 | 3,947 | -0.13(-1.98%) |
Feb 27, 2024 | 6.436 | 6.570 | 6.390 | 6.570 | 9,447 | +0.15(+2.34%) |
Feb 26, 2024 | 6.480 | 6.538 | 6.410 | 6.420 | 4,582 | -0.08(-1.23%) |
Feb 23, 2024 | 6.590 | 6.698 | 6.490 | 6.500 | 2,093 | -0.19(-2.84%) |
Feb 22, 2024 | 6.610 | 6.690 | 6.610 | 6.690 | 6,167 | +0.05(+0.75%) |
Feb 21, 2024 | 6.780 | 6.780 | 6.640 | 6.640 | 16,606 | -0.33(-4.72%) |
Feb 20, 2024 | 6.900 | 6.969 | 6.755 | 6.969 | 7,849 | -0.16(-2.26%) |
Feb 16, 2024 | 7.140 | 7.260 | 7.045 | 7.130 | 9,108 | +0.15(+2.15%) |
Feb 15, 2024 | 7.060 | 7.080 | 6.850 | 6.980 | 11,526 | +0.09(+1.31%) |
Feb 14, 2024 | 6.900 | 6.900 | 6.870 | 6.890 | 4,105 | -0.07(-1.01%) |
Feb 13, 2024 | 6.950 | 7.048 | 6.870 | 6.960 | 7,876 | +0.08(+1.16%) |
Feb 12, 2024 | 6.750 | 7.058 | 6.750 | 6.880 | 3,759 | -0.09(-1.29%) |
Feb 09, 2024 | 6.600 | 6.970 | 6.600 | 6.970 | 24,096 | +0.29(+4.34%) |
Feb 08, 2024 | 6.610 | 6.967 | 6.610 | 6.680 | 6,448 | -0.30(-4.30%) |
Feb 07, 2024 | 7.090 | 7.090 | 6.941 | 6.980 | 27,563 | +0.22(+3.23%) |
Feb 06, 2024 | 6.917 | 6.917 | 6.610 | 6.761 | 7,693 | -0.09(-1.29%) |
Feb 05, 2024 | 6.860 | 6.860 | 6.801 | 6.850 | 28,876 | -0.11(-1.58%) |
Feb 02, 2024 | 6.980 | 7.000 | 6.890 | 6.960 | 15,971 | -0.08(-1.14%) |
Feb 01, 2024 | 7.085 | 7.179 | 7.010 | 7.040 | 6,014 | -0.08(-1.12%) |
Jan 31, 2024 | 7.190 | 7.195 | 7.105 | 7.120 | 5,226 | -0.07(-0.95%) |
Jan 30, 2024 | 7.110 | 7.189 | 7.042 | 7.189 | 4,892 | +0.08(+1.10%) |
Jan 29, 2024 | 7.200 | 7.250 | 7.110 | 7.110 | 5,046 | -0.06(-0.84%) |
Jan 26, 2024 | 7.185 | 7.185 | 7.110 | 7.170 | 2,792 | -0.32(-4.27%) |
Jan 25, 2024 | 7.580 | 7.580 | 7.420 | 7.490 | 3,044 | +0.03(+0.38%) |
Jan 24, 2024 | 7.320 | 7.540 | 7.320 | 7.462 | 8,668 | +0.18(+2.49%) |
Jan 23, 2024 | 7.360 | 7.360 | 7.064 | 7.280 | 9,138 | -0.24(-3.19%) |
Jan 22, 2024 | 7.350 | 7.520 | 7.200 | 7.520 | 30,790 | +0.25(+3.44%) |
Jan 19, 2024 | 7.245 | 7.280 | 7.192 | 7.270 | 2,914 | -0.00(-0.03%) |
Jan 18, 2024 | 7.370 | 7.370 | 7.200 | 7.272 | 10,348 | -0.21(-2.78%) |
Jan 17, 2024 | 7.340 | 7.480 | 7.270 | 7.480 | 3,738 | -0.11(-1.51%) |
Jan 16, 2024 | 7.630 | 7.630 | 7.595 | 7.595 | 2,313 | -0.29(-3.74%) |
Jan 12, 2024 | 7.900 | 7.900 | 7.790 | 7.890 | 5,059 | +0.08(+1.02%) |
Jan 11, 2024 | 8.030 | 8.080 | 7.810 | 7.810 | 8,755 | -0.05(-0.64%) |
Jan 10, 2024 | 8.070 | 8.127 | 7.860 | 7.860 | 2,304 | -0.21(-2.66%) |
Jan 09, 2024 | 7.850 | 8.110 | 7.850 | 8.075 | 26,988 | -0.04(-0.55%) |
Jan 08, 2024 | 7.960 | 8.134 | 7.940 | 8.120 | 3,516 | +0.26(+3.29%) |
Jan 05, 2024 | 7.470 | 7.870 | 7.470 | 7.861 | 4,292 | +0.13(+1.70%) |
Jan 04, 2024 | 7.610 | 7.730 | 7.570 | 7.730 | 3,157 | +0.21(+2.79%) |
Jan 03, 2024 | 7.490 | 7.559 | 7.381 | 7.520 | 10,109 | +0.25(+3.51%) |
Jan 02, 2024 | 7.315 | 7.315 | 7.100 | 7.265 | 8,163 | +0.00(+0.07%) |
Dec 29, 2023 | 7.315 | 7.370 | 7.260 | 7.260 | 1,996 | +0.00(+0.00%) |
Dec 28, 2023 | 7.335 | 7.350 | 7.250 | 7.260 | 3,322 | -0.09(-1.22%) |
Dec 27, 2023 | 7.428 | 7.439 | 7.350 | 7.350 | 12,140 | +0.09(+1.25%) |
Dec 26, 2023 | 7.190 | 7.510 | 7.130 | 7.259 | 9,053 | -0.04(-0.56%) |
Dec 22, 2023 | 6.930 | 7.440 | 6.930 | 7.300 | 5,469 | +0.07(+0.97%) |
Dec 21, 2023 | 6.990 | 7.351 | 6.990 | 7.230 | 3,924 | -0.09(-1.23%) |
Dec 20, 2023 | 6.990 | 7.455 | 6.990 | 7.320 | 8,234 | -0.07(-0.95%) |
Dec 19, 2023 | 7.445 | 7.445 | 7.330 | 7.390 | 4,661 | -0.00(-0.07%) |
Dec 18, 2023 | 7.340 | 7.459 | 7.300 | 7.395 | 3,946 | +0.09(+1.30%) |
Dec 15, 2023 | 7.180 | 7.460 | 7.180 | 7.300 | 9,443 | -0.18(-2.38%) |
Dec 14, 2023 | 7.360 | 7.478 | 7.250 | 7.478 | 10,890 | -0.10(-1.31%) |
Dec 13, 2023 | 7.425 | 7.577 | 7.310 | 7.577 | 15,520 | +0.15(+2.05%) |
Dec 12, 2023 | 7.395 | 7.538 | 7.310 | 7.425 | 12,599 | +0.08(+1.02%) |
Dec 11, 2023 | 7.380 | 7.380 | 7.310 | 7.350 | 7,829 | -0.42(-5.41%) |
Dec 08, 2023 | 7.485 | 7.770 | 7.350 | 7.770 | 7,930 | +0.13(+1.77%) |
Dec 07, 2023 | 7.535 | 7.635 | 7.500 | 7.635 | 4,966 | +0.05(+0.73%) |
Dec 06, 2023 | 7.610 | 7.760 | 7.580 | 7.580 | 1,179 | -0.08(-0.98%) |
Dec 05, 2023 | 7.410 | 7.670 | 7.410 | 7.655 | 8,151 | -0.19(-2.45%) |
Dec 04, 2023 | 7.570 | 7.848 | 7.570 | 7.848 | 3,765 | -0.05(-0.66%) |